Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 62.22 | 0.61 | 0.99% | 62.02 | 62.29 | 61.61 | 2,509,517 |
| May 06 2024 | 61.61 | 0.05 | 0.08% | 61.74 | 61.74 | 61.14 | 1,913,527 |
| May 03 2024 | 61.56 | 0.29 | 0.47% | 61.66 | 61.91 | 60.83 | 1,543,319 |
| May 02 2024 | 61.27 | 0.43 | 0.71% | 61.14 | 61.44 | 60.80 | 1,539,643 |
| May 01 2024 | 60.84 | 0.23 | 0.38% | 60.48 | 61.19 | 60.16 | 3,489,792 |
| Apr 30 2024 | 60.61 | 0.41 | 0.68% | 59.81 | 60.97 | 59.49 | 3,496,697 |
| Apr 29 2024 | 60.20 | 0.86 | 1.45% | 59.68 | 60.21 | 59.46 | 4,512,875 |
| Apr 26 2024 | 59.34 | -1.14 | -1.88% | 60.65 | 60.65 | 59.315 | 2,386,366 |
| Apr 25 2024 | 60.48 | 0.20 | 0.33% | 60.32 | 60.92 | 59.03 | 5,007,155 |
| Apr 24 2024 | 60.28 | 0.33 | 0.55% | 59.48 | 60.41 | 59.24 | 5,468,397 |
| Apr 23 2024 | 59.95 | -0.05 | -0.08% | 59.80 | 60.45 | 59.71 | 3,175,361 |
| Apr 22 2024 | 60.00 | 0.45 | 0.76% | 59.29 | 60.34 | 59.09 | 3,424,840 |
| Apr 19 2024 | 59.55 | 1.07 | 1.83% | 58.68 | 59.68 | 58.68 | 1,743,912 |
| Apr 18 2024 | 58.48 | 0.23 | 0.39% | 58.39 | 58.60 | 57.815 | 2,283,046 |
| Apr 17 2024 | 58.25 | 1.36 | 2.39% | 57.33 | 58.33 | 57.17 | 2,050,727 |
| Apr 16 2024 | 56.89 | -0.72 | -1.25% | 57.42 | 57.62 | 56.61 | 2,046,158 |
| Apr 15 2024 | 57.61 | -0.05 | -0.09% | 57.96 | 58.12 | 57.16 | 2,248,717 |
| Apr 12 2024 | 57.66 | -0.22 | -0.38% | 57.62 | 58.25 | 57.40 | 1,357,019 |
| Apr 11 2024 | 57.88 | -0.26 | -0.45% | 58.44 | 58.48 | 57.635 | 1,425,015 |
| Apr 10 2024 | 58.14 | -1.10 | -1.86% | 58.20 | 58.58 | 57.73 | 2,466,241 |
| Apr 09 2024 | 59.24 | 0.15 | 0.25% | 59.36 | 59.51 | 58.85 | 1,927,018 |
| Apr 08 2024 | 59.09 | 0.44 | 0.75% | 58.74 | 59.395 | 58.61 | 2,154,710 |
| Apr 05 2024 | 58.65 | -0.62 | -1.05% | 58.77 | 59.03 | 58.3511 | 2,713,179 |
| Apr 04 2024 | 59.27 | -0.05 | -0.08% | 59.25 | 59.53 | 58.38 | 4,816,505 |
| Apr 03 2024 | 59.32 | -0.87 | -1.45% | 60.17 | 60.28 | 59.305 | 2,166,830 |
| Apr 02 2024 | 60.19 | 0.21 | 0.35% | 59.97 | 60.765 | 59.88 | 2,343,173 |
| Apr 01 2024 | 59.98 | -0.36 | -0.60% | 60.39 | 60.42 | 59.72 | 1,617,406 |
| Mar 28 2024 | 60.34 | 0.42 | 0.70% | 59.95 | 60.39 | 59.73 | 2,363,418 |
| Mar 27 2024 | 59.92 | 1.67 | 2.87% | 58.63 | 59.96 | 58.56 | 3,560,314 |
| Mar 26 2024 | 58.25 | -0.36 | -0.61% | 58.63 | 58.84 | 58.1025 | 2,276,525 |
| Mar 25 2024 | 58.61 | -0.36 | -0.61% | 59.08 | 59.28 | 58.355 | 1,845,947 |
| Mar 22 2024 | 58.97 | 0.08 | 0.14% | 59.33 | 59.35 | 58.83 | 2,726,724 |
| Mar 21 2024 | 58.89 | 0.36 | 0.62% | 58.55 | 59.26 | 58.40 | 3,123,129 |
| Mar 20 2024 | 58.53 | 0.12 | 0.21% | 58.32 | 58.975 | 58.10 | 2,252,370 |
| Mar 19 2024 | 58.41 | 0.11 | 0.19% | 58.49 | 58.92 | 58.08 | 2,296,287 |
| Mar 18 2024 | 58.30 | 0.48 | 0.83% | 57.80 | 58.505 | 57.75 | 3,268,901 |
| Mar 15 2024 | 57.82 | -0.47 | -0.81% | 57.92 | 58.60 | 57.78 | 4,804,003 |
| Mar 14 2024 | 58.29 | -0.51 | -0.87% | 58.42 | 58.74 | 57.745 | 3,048,458 |
| Mar 13 2024 | 58.80 | -0.62 | -1.04% | 59.68 | 59.98 | 58.695 | 3,037,255 |
| Mar 12 2024 | 59.42 | -1.05 | -1.74% | 60.06 | 60.335 | 59.18 | 2,015,462 |
| Mar 11 2024 | 60.47 | 0.21 | 0.35% | 60.31 | 60.79 | 59.815 | 1,595,697 |
| Mar 08 2024 | 60.26 | 0.18 | 0.30% | 60.33 | 60.49 | 59.74 | 1,959,683 |
| Mar 07 2024 | 60.08 | -0.22 | -0.36% | 60.75 | 60.87 | 59.88 | 2,298,063 |
| Mar 06 2024 | 60.30 | 1.00 | 1.69% | 59.75 | 60.54 | 59.51 | 2,809,834 |
| Mar 05 2024 | 59.30 | 0.33 | 0.56% | 59.27 | 60.24 | 59.01 | 3,849,025 |
| Mar 04 2024 | 58.97 | 0.83 | 1.43% | 57.69 | 59.01 | 57.69 | 2,857,829 |
| Mar 01 2024 | 58.14 | 0.77 | 1.34% | 57.37 | 58.205 | 56.75 | 4,294,064 |
| Feb 29 2024 | 57.37 | 0.35 | 0.61% | 57.31 | 57.79 | 57.085 | 3,946,773 |
| Feb 28 2024 | 57.02 | -0.31 | -0.54% | 57.33 | 57.71 | 56.955 | 2,614,232 |
| Feb 27 2024 | 57.33 | 0.73 | 1.29% | 56.91 | 57.38 | 56.54 | 1,849,508 |
| Feb 26 2024 | 56.60 | -1.10 | -1.91% | 57.44 | 57.45 | 56.31 | 2,207,254 |
| Feb 23 2024 | 57.70 | 0.56 | 0.98% | 57.30 | 57.96 | 57.085 | 2,084,759 |
| Feb 22 2024 | 57.14 | -0.59 | -1.02% | 57.13 | 57.335 | 56.69 | 1,762,437 |
| Feb 21 2024 | 57.73 | 0.70 | 1.23% | 57.31 | 57.82 | 56.94 | 2,883,917 |
| Feb 20 2024 | 57.03 | -0.24 | -0.42% | 57.36 | 58.01 | 56.92 | 3,479,072 |
| Feb 16 2024 | 57.27 | 0.05 | 0.09% | 57.00 | 57.4965 | 56.73 | 2,081,272 |
| Feb 15 2024 | 57.22 | 0.80 | 1.42% | 56.69 | 57.52 | 56.69 | 1,899,991 |
| Feb 14 2024 | 56.42 | 0.28 | 0.50% | 56.13 | 56.575 | 55.82 | 1,832,483 |
| Feb 13 2024 | 56.14 | -0.81 | -1.42% | 56.76 | 56.92 | 55.10 | 2,485,687 |
| Feb 12 2024 | 56.95 | 0.87 | 1.55% | 56.17 | 56.96 | 56.01 | 1,706,315 |
| Feb 09 2024 | 56.08 | -0.19 | -0.34% | 55.73 | 56.11 | 55.60 | 1,604,881 |
| Feb 08 2024 | 56.27 | -0.14 | -0.25% | 56.16 | 56.34 | 55.71 | 2,184,575 |
